614 lines
33 KiB
CSV
614 lines
33 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240711,191100,13790277140,14030,14030,14030,14030,234625
|
|
20240711,191000,13790277140,14030,14030,14030,14030,0
|
|
20240711,190900,13790277140,14030,14030,14030,14030,0
|
|
20240711,190800,13790277140,14030,14030,14030,14030,0
|
|
20240711,190700,13790277140,14030,14030,14030,14030,0
|
|
20240711,190600,13790277140,14030,14030,14030,14030,0
|
|
20240711,190500,13790277140,14030,14030,14030,14030,0
|
|
20240711,190400,13790277140,14030,14030,14030,14030,0
|
|
20240711,190300,13790277140,14030,14030,14030,14030,0
|
|
20240711,190200,13790277140,14030,14030,14030,14030,0
|
|
20240711,190100,13790277140,14030,14030,14030,14030,0
|
|
20240711,190000,13790277140,14030,14030,14030,14030,0
|
|
20240711,185900,13790277140,14030,14030,14030,14030,0
|
|
20240711,185800,13790277140,14030,14030,14030,14030,0
|
|
20240711,185700,13790277140,14030,14030,14030,14030,0
|
|
20240711,185600,13790277140,14030,14030,14030,14030,0
|
|
20240711,185500,13790277140,14030,14030,14030,14030,0
|
|
20240711,185400,13790277140,14030,14030,14030,14030,0
|
|
20240711,185300,13790277140,14030,14030,14030,14030,0
|
|
20240711,185200,13790277140,14030,14030,14030,14030,0
|
|
20240711,185100,13790277140,14030,14030,14030,14030,0
|
|
20240711,185000,13790277140,14030,14030,14030,14030,0
|
|
20240711,184900,13790277140,14030,14030,14030,14030,0
|
|
20240711,184800,13790277140,14030,14030,14030,14030,0
|
|
20240711,184700,13790277140,14030,14030,14030,14030,0
|
|
20240711,184600,13790277140,14030,14030,14030,14030,0
|
|
20240711,184500,13790277140,14030,14030,14030,14030,0
|
|
20240711,184400,13790277140,14030,14030,14030,14030,0
|
|
20240711,184300,13790277140,14030,14030,14030,14030,0
|
|
20240711,184200,13790277140,14030,14030,14030,14030,0
|
|
20240711,184100,13790277140,14030,14030,14030,14030,234625
|
|
20240711,184000,13790277140,14030,14030,14030,14030,0
|
|
20240711,183900,13790277140,14030,14030,14030,14030,0
|
|
20240711,183800,13790277140,14030,14030,14030,14030,0
|
|
20240711,183700,13790277140,14030,14030,14030,14030,0
|
|
20240711,183600,13790277140,14030,14030,14030,14030,0
|
|
20240711,183500,13790277140,14030,14030,14030,14030,0
|
|
20240711,183400,13790277140,14030,14030,14030,14030,0
|
|
20240711,183300,13790277140,14030,14030,14030,14030,0
|
|
20240711,183200,13790277140,14030,14030,14030,14030,0
|
|
20240711,183100,13790277140,14030,14030,14030,14030,0
|
|
20240711,183000,13790277140,14030,14030,14030,14030,0
|
|
20240711,182900,13790277140,14030,14030,14030,14030,0
|
|
20240711,182800,13790277140,14030,14030,14030,14030,0
|
|
20240711,182700,13790277140,14030,14030,14030,14030,0
|
|
20240711,182600,13790277140,14030,14030,14030,14030,0
|
|
20240711,182500,13790277140,14030,14030,14030,14030,0
|
|
20240711,182400,13790277140,14030,14030,14030,14030,0
|
|
20240711,182300,13790277140,14030,14030,14030,14030,0
|
|
20240711,182200,13790277140,14030,14030,14030,14030,0
|
|
20240711,182100,13790277140,14030,14030,14030,14030,0
|
|
20240711,182000,13790277140,14030,14030,14030,14030,0
|
|
20240711,181900,13790277140,14030,14030,14030,14030,0
|
|
20240711,181800,13790277140,14030,14030,14030,14030,0
|
|
20240711,181700,13790277140,14030,14030,14030,14030,0
|
|
20240711,181600,13790277140,14030,14030,14030,14030,0
|
|
20240711,181500,13790277140,14030,14030,14030,14030,0
|
|
20240711,181400,13790277140,14030,14030,14030,14030,0
|
|
20240711,181300,13790277140,14030,14030,14030,14030,0
|
|
20240711,181200,13790277140,14030,14030,14030,14030,0
|
|
20240711,181100,13790277140,14030,14030,14030,14030,234625
|
|
20240711,181000,13790277140,14030,14030,14030,14030,0
|
|
20240711,180900,13790277140,14030,14030,14030,14030,0
|
|
20240711,180800,13790277140,14030,14030,14030,14030,0
|
|
20240711,180700,13790277140,14030,14030,14030,14030,0
|
|
20240711,180600,13790277140,14030,14030,14030,14030,0
|
|
20240711,180500,13790277140,14030,14030,14030,14030,0
|
|
20240711,180400,13790277140,14030,14030,14030,14030,0
|
|
20240711,180300,13790277140,14030,14030,14030,14030,0
|
|
20240711,180200,13790277140,14030,14030,14030,14030,0
|
|
20240711,180100,13790277140,14030,14030,14030,14030,0
|
|
20240711,180000,13790277140,14030,14030,14030,14030,0
|
|
20240711,175900,13790277140,14030,14030,14030,14030,0
|
|
20240711,175800,13790277140,14030,14030,14030,14030,0
|
|
20240711,175700,13790277140,14030,14030,14030,14030,0
|
|
20240711,175600,13790277140,14030,14030,14030,14030,0
|
|
20240711,175500,13790277140,14030,14030,14030,14030,0
|
|
20240711,175400,13790277140,14030,14030,14030,14030,0
|
|
20240711,175300,13790277140,14030,14030,14030,14030,0
|
|
20240711,175200,13790277140,14030,14030,14030,14030,0
|
|
20240711,175100,13790277140,14030,14030,14030,14030,0
|
|
20240711,175000,13790277140,14030,14030,14030,14030,0
|
|
20240711,174900,13790277140,14030,14030,14030,14030,0
|
|
20240711,174800,13790277140,14030,14030,14030,14030,0
|
|
20240711,174700,13790277140,14030,14030,14030,14030,0
|
|
20240711,174600,13790277140,14030,14030,14030,14030,0
|
|
20240711,174500,13790277140,14030,14030,14030,14030,0
|
|
20240711,174400,13790277140,14030,14030,14030,14030,0
|
|
20240711,174300,13790277140,14030,14030,14030,14030,0
|
|
20240711,174200,13790277140,14030,14030,14030,14030,0
|
|
20240711,174100,13790277140,14030,14030,14030,14030,234625
|
|
20240711,174000,13790277140,14030,14030,14030,14030,0
|
|
20240711,173900,13790277140,14030,14030,14030,14030,0
|
|
20240711,173800,13790277140,14030,14030,14030,14030,0
|
|
20240711,173700,13790277140,14030,14030,14030,14030,0
|
|
20240711,173600,13790277140,14030,14030,14030,14030,0
|
|
20240711,173500,13790277140,14030,14030,14030,14030,0
|
|
20240711,173400,13790277140,14030,14030,14030,14030,0
|
|
20240711,173300,13790277140,14030,14030,14030,14030,0
|
|
20240711,173200,13790277140,14030,14030,14030,14030,0
|
|
20240711,173100,13790277140,14030,14030,14030,14030,0
|
|
20240711,173000,13790277140,14030,14030,14030,14030,0
|
|
20240711,172900,13790277140,14030,14030,14030,14030,0
|
|
20240711,172800,13790277140,14030,14030,14030,14030,0
|
|
20240711,172700,13790277140,14030,14030,14030,14030,0
|
|
20240711,172600,13790277140,14030,14030,14030,14030,0
|
|
20240711,172500,13790277140,14030,14030,14030,14030,0
|
|
20240711,172400,13790277140,14030,14030,14030,14030,0
|
|
20240711,172300,13790277140,14030,14030,14030,14030,0
|
|
20240711,172200,13790277140,14030,14030,14030,14030,0
|
|
20240711,172100,13790277140,14030,14030,14030,14030,0
|
|
20240711,172000,13790277140,14030,14030,14030,14030,0
|
|
20240711,171900,13790277140,14030,14030,14030,14030,0
|
|
20240711,171800,13790277140,14030,14030,14030,14030,0
|
|
20240711,171700,13790277140,14030,14030,14030,14030,0
|
|
20240711,171600,13790277140,14030,14030,14030,14030,0
|
|
20240711,171500,13790277140,14030,14030,14030,14030,0
|
|
20240711,171400,13790277140,14030,14030,14030,14030,0
|
|
20240711,171300,13790277140,14030,14030,14030,14030,0
|
|
20240711,171200,13790277140,14030,14030,14030,14030,0
|
|
20240711,171100,13790277140,14030,14030,14030,14030,234625
|
|
20240711,171000,13790277140,14030,14030,14030,14030,0
|
|
20240711,170900,13790277140,14030,14030,14030,14030,0
|
|
20240711,170800,13790277140,14030,14030,14030,14030,0
|
|
20240711,170700,13790277140,14030,14030,14030,14030,0
|
|
20240711,170600,13790277140,14030,14030,14030,14030,0
|
|
20240711,170500,13790277140,14030,14030,14030,14030,0
|
|
20240711,170400,13790277140,14030,14030,14030,14030,0
|
|
20240711,170300,13790277140,14030,14030,14030,14030,0
|
|
20240711,170200,13790277140,14030,14030,14030,14030,0
|
|
20240711,170100,13790277140,14030,14030,14030,14030,0
|
|
20240711,170000,13790277140,14030,14030,14030,14030,0
|
|
20240711,165900,13790277140,14030,14030,14030,14030,0
|
|
20240711,165800,13790277140,14030,14030,14030,14030,0
|
|
20240711,165700,13790277140,14030,14030,14030,14030,0
|
|
20240711,165600,13790277140,14030,14030,14030,14030,0
|
|
20240711,165500,13790277140,14030,14030,14030,14030,0
|
|
20240711,165400,13790277140,14030,14030,14030,14030,0
|
|
20240711,165300,13790277140,14030,14030,14030,14030,0
|
|
20240711,165200,13790277140,14030,14030,14030,14030,0
|
|
20240711,165100,13790277140,14030,14030,14030,14030,0
|
|
20240711,165000,13790277140,14030,14030,14030,14030,0
|
|
20240711,164900,13790277140,14030,14030,14030,14030,0
|
|
20240711,164800,13790277140,14030,14030,14030,14030,0
|
|
20240711,164700,13790277140,14030,14030,14030,14030,0
|
|
20240711,164600,13790277140,14030,14030,14030,14030,0
|
|
20240711,164500,13790277140,14030,14030,14030,14030,0
|
|
20240711,164400,13790277140,14030,14030,14030,14030,0
|
|
20240711,164300,13790277140,14030,14030,14030,14030,0
|
|
20240711,164200,13790277140,14030,14030,14030,14030,0
|
|
20240711,164100,13790277140,14030,14030,14030,14030,234625
|
|
20240711,164000,13790277140,14030,14030,14030,14030,0
|
|
20240711,163900,13790277140,14030,14030,14030,14030,0
|
|
20240711,163800,13790277140,14030,14030,14030,14030,0
|
|
20240711,163700,13790277140,14030,14030,14030,14030,0
|
|
20240711,163600,13790277140,14030,14030,14030,14030,0
|
|
20240711,163500,13790277140,14030,14030,14030,14030,0
|
|
20240711,163400,13790277140,14030,14030,14030,14030,0
|
|
20240711,163300,13790277140,14030,14030,14030,14030,0
|
|
20240711,163200,13790277140,14030,14030,14030,14030,0
|
|
20240711,163100,13790277140,14030,14030,14030,14030,0
|
|
20240711,163000,13790277140,14030,14030,14030,14030,0
|
|
20240711,162900,13790277140,14030,14030,14030,14030,0
|
|
20240711,162800,13790277140,14030,14030,14030,14030,0
|
|
20240711,162700,13790277140,14030,14030,14030,14030,0
|
|
20240711,162600,13790277140,14030,14030,14030,14030,0
|
|
20240711,162500,13790277140,14030,14030,14030,14030,0
|
|
20240711,162400,13790277140,14030,14030,14030,14030,0
|
|
20240711,162300,13790277140,14030,14030,14030,14030,0
|
|
20240711,162200,13790277140,14030,14030,14030,14030,0
|
|
20240711,162100,13790277140,14030,14030,14030,14030,0
|
|
20240711,162000,13790277140,14030,14030,14030,14030,0
|
|
20240711,161900,13790277140,14030,14030,14030,14030,0
|
|
20240711,161800,13790277140,14030,14030,14030,14030,0
|
|
20240711,161700,13790277140,14030,14030,14030,14030,0
|
|
20240711,161600,13790277140,14030,14030,14030,14030,0
|
|
20240711,161500,13790277140,14030,14030,14030,14030,0
|
|
20240711,161400,13790277140,14030,14030,14030,14030,0
|
|
20240711,161300,13790277140,14030,14030,14030,14030,0
|
|
20240711,161200,13790277140,14030,14030,14030,14030,0
|
|
20240711,161100,13790277140,14030,14030,14030,14030,234625
|
|
20240711,161000,13790277140,14030,14030,14030,14030,0
|
|
20240711,160900,13790277140,14030,14030,14030,14030,0
|
|
20240711,160800,13790277140,14030,14030,14030,14030,0
|
|
20240711,160700,13790277140,14030,14030,14030,14030,0
|
|
20240711,160600,13790277140,14030,14030,14030,14030,0
|
|
20240711,160500,13790277140,14030,14030,14030,14030,0
|
|
20240711,160400,13790277140,14030,14030,14030,14030,0
|
|
20240711,160300,13790277140,14030,14030,14030,14030,0
|
|
20240711,160200,13790277140,14030,14030,14030,14030,0
|
|
20240711,160100,13790277140,14030,14030,14030,14030,0
|
|
20240711,160000,13790277140,14030,14030,14030,14030,0
|
|
20240711,155900,13790277140,14030,14030,14030,14030,0
|
|
20240711,155800,13790277140,14030,14030,14030,14030,0
|
|
20240711,155700,13790277140,14030,14030,14030,14030,0
|
|
20240711,155600,13790277140,14030,14030,14030,14030,0
|
|
20240711,155500,13790277140,14030,14030,14030,14030,0
|
|
20240711,155400,13790277140,14030,14030,14030,14030,0
|
|
20240711,155300,13790277140,14030,14030,14030,14030,0
|
|
20240711,155200,13790277140,14030,14030,14030,14030,0
|
|
20240711,155100,13790277140,14030,14030,14030,14030,0
|
|
20240711,155000,13790277140,14030,14030,14030,14030,0
|
|
20240711,154900,13790277140,14030,14030,14030,14030,0
|
|
20240711,154800,13790277140,14030,14030,14030,14030,0
|
|
20240711,154700,13790277140,14030,14030,14030,14030,0
|
|
20240711,154600,13790277140,14030,14030,14030,14030,0
|
|
20240711,154500,13790277140,14030,14030,14030,14030,0
|
|
20240711,154400,13790277140,14030,14030,14030,14030,0
|
|
20240711,154300,13790277140,14030,14030,14030,14030,0
|
|
20240711,154200,13790277140,14030,14030,14030,14030,0
|
|
20240711,154100,13790277140,14030,14030,14030,14030,234625
|
|
20240711,154000,13790277140,14030,14030,14030,14030,0
|
|
20240711,153900,13790277140,14030,14030,14030,14030,0
|
|
20240711,153800,13790277140,14030,14030,14030,14030,0
|
|
20240711,153700,13790277140,14030,14030,14030,14030,0
|
|
20240711,153600,13790277140,14030,14030,14030,14030,0
|
|
20240711,153500,13790277140,14030,14030,14030,14030,0
|
|
20240711,153400,13790277140,14030,14030,14030,14030,0
|
|
20240711,153300,13790277140,14030,14030,14030,14030,0
|
|
20240711,153200,13790277140,14030,14030,14030,14030,0
|
|
20240711,153100,13790277140,14030,14030,14030,14030,0
|
|
20240711,153000,13790277140,14030,14030,14030,14030,234625
|
|
20240711,152900,10498488390,14060,14060,14060,14060,0
|
|
20240711,152800,10498488390,14060,14060,14060,14060,0
|
|
20240711,152700,10498488390,14060,14060,14060,14060,0
|
|
20240711,152600,10498488390,14060,14060,14060,14060,0
|
|
20240711,152500,10498488390,14060,14060,14060,14060,0
|
|
20240711,152400,10498488390,14060,14060,14060,14060,0
|
|
20240711,152300,10498488390,14060,14060,14060,14060,0
|
|
20240711,152200,10498488390,14060,14060,14060,14060,0
|
|
20240711,152100,10498488390,14060,14060,14060,14060,0
|
|
20240711,152000,10498488390,14060,14060,14060,14060,0
|
|
20240711,151900,10498488390,14060,14040,14060,14040,6000
|
|
20240711,151800,10414168530,14040,14050,14050,14040,3395
|
|
20240711,151700,10366473330,14050,14030,14050,14030,3549
|
|
20240711,151600,10316652680,14040,14040,14040,14030,742
|
|
20240711,151500,10306235150,14030,14030,14040,14030,670
|
|
20240711,151400,10296829140,14030,14040,14040,14030,1104
|
|
20240711,151300,10281331110,14030,14040,14040,14030,4645
|
|
20240711,151200,10216115650,14040,14030,14040,14030,970
|
|
20240711,151100,10202500270,14030,14040,14040,14030,271
|
|
20240711,151000,10198695760,14030,14030,14040,14030,964
|
|
20240711,150900,10185166790,14040,14040,14040,14030,462
|
|
20240711,150800,10178681430,14040,14040,14040,14030,723
|
|
20240711,150700,10168536650,14030,14030,14040,14020,11107
|
|
20240711,150600,10012698640,14020,14020,14030,14020,1148
|
|
20240711,150500,9996602740,14020,14020,14030,14020,387
|
|
20240711,150400,9991174740,14030,14030,14030,14020,149
|
|
20240711,150300,9989084730,14020,14030,14030,14020,358
|
|
20240711,150200,9984063210,14020,14020,14030,14020,915
|
|
20240711,150100,9971232100,14030,14020,14030,14020,164
|
|
20240711,150000,9968932730,14020,14020,14030,14020,729
|
|
20240711,145900,9958705850,14020,14030,14030,14020,302
|
|
20240711,145800,9954470340,14020,14030,14030,14020,390
|
|
20240711,145700,9949001100,14020,14020,14030,14010,5761
|
|
20240711,145600,9868232740,14010,14020,14020,14010,2545
|
|
20240711,145500,9832552830,14010,14020,14020,14010,327
|
|
20240711,145400,9827969960,14010,14020,14020,14010,219
|
|
20240711,145300,9824901430,14010,14020,14020,14010,987
|
|
20240711,145200,9811073180,14010,14020,14020,14010,129
|
|
20240711,145100,9809265370,14010,14020,14020,14010,1347
|
|
20240711,145000,9790392580,14010,14020,14020,14010,540
|
|
20240711,144900,9782825320,14010,14010,14020,14010,592
|
|
20240711,144800,9774529710,14020,14020,14020,14010,2629
|
|
20240711,144700,9737697240,14010,14010,14020,14010,318
|
|
20240711,144600,9733240080,14010,14010,14020,14010,183
|
|
20240711,144500,9730675820,14010,14020,14020,14010,441
|
|
20240711,144400,9724494860,14020,14010,14020,14010,369
|
|
20240711,144300,9719324220,14010,14020,14020,14010,844
|
|
20240711,144200,9707495000,14010,14020,14020,14010,115
|
|
20240711,144100,9705883720,14020,14010,14020,14010,282
|
|
20240711,144000,9701932720,14020,14010,14020,14010,796
|
|
20240711,143900,9690777140,14010,14010,14020,14010,661
|
|
20240711,143800,9681511910,14010,14020,14030,14010,9665
|
|
20240711,143700,9546008720,14020,14020,14030,14020,279
|
|
20240711,143600,9542097090,14020,14020,14030,14020,554
|
|
20240711,143500,9534329960,14020,14020,14030,14020,80
|
|
20240711,143400,9533208170,14020,14020,14030,14020,125
|
|
20240711,143300,9531455620,14030,14020,14030,14020,183
|
|
20240711,143200,9528889870,14020,14020,14030,14020,154
|
|
20240711,143100,9526730740,14020,14030,14040,14020,5813
|
|
20240711,143000,9445174550,14040,14030,14040,14030,464
|
|
20240711,142900,9438662480,14030,14040,14040,14030,3600
|
|
20240711,142800,9388154140,14030,14030,14040,14030,837
|
|
20240711,142700,9376408030,14030,14030,14040,14030,1009
|
|
20240711,142600,9362251620,14030,14030,14040,14030,272
|
|
20240711,142500,9358435220,14030,14030,14040,14030,90
|
|
20240711,142400,9357171980,14030,14030,14040,14030,472
|
|
20240711,142300,9350548720,14030,14030,14040,14030,54
|
|
20240711,142200,9349790990,14030,14040,14040,14030,38
|
|
20240711,142100,9349257810,14040,14030,14040,14030,267
|
|
20240711,142000,9345511740,14030,14030,14040,14030,357
|
|
20240711,141900,9340502730,14030,14020,14030,14020,1150
|
|
20240711,141800,9324368610,14030,14020,14030,14020,90
|
|
20240711,141700,9323106460,14020,14020,14030,14020,481
|
|
20240711,141600,9316358670,14030,14020,14030,14020,325
|
|
20240711,141500,9311799630,14020,14020,14030,14020,123
|
|
20240711,141400,9310075050,14020,14020,14030,14010,2951
|
|
20240711,141300,9268701940,14020,14010,14020,14010,852
|
|
20240711,141200,9256765090,14010,14010,14020,14010,1145
|
|
20240711,141100,9240712940,14010,14020,14020,14010,617
|
|
20240711,141000,9232068680,14020,14030,14030,14010,1368
|
|
20240711,140900,9212888970,14030,14040,14040,14030,2057
|
|
20240711,140800,9184028440,14030,14040,14040,14030,52
|
|
20240711,140700,9183298390,14030,14040,14040,14030,79
|
|
20240711,140600,9182189910,14050,14050,14060,14050,2886
|
|
20240711,140500,9141641050,14060,14040,14060,14040,724
|
|
20240711,140400,9131470560,14040,14050,14060,14040,984
|
|
20240711,140300,9117645430,14050,14050,14060,14050,493
|
|
20240711,140200,9110718730,14060,14040,14060,14030,856
|
|
20240711,140100,9098696580,14030,14040,14040,14030,265
|
|
20240711,140000,9094977310,14050,14030,14070,14030,1979
|
|
20240711,135900,9067165850,14030,14040,14050,14030,492
|
|
20240711,135800,9060259360,14040,14040,14070,14040,8405
|
|
20240711,135700,8942101710,14040,14040,14050,14040,231
|
|
20240711,135600,8938858180,14040,14040,14050,14040,513
|
|
20240711,135500,8931654150,14040,14040,14050,14040,551
|
|
20240711,135400,8923913630,14050,14030,14050,14020,1826
|
|
20240711,135300,8898274310,14040,14010,14040,14010,3194
|
|
20240711,135200,8853496050,14000,14000,14010,14000,1394
|
|
20240711,135100,8833969380,14010,14000,14010,14000,163
|
|
20240711,135000,8831687330,14000,14000,14020,14000,1286
|
|
20240711,134900,8813671550,14010,14010,14010,14000,883
|
|
20240711,134800,8801303640,14010,14010,14010,14000,800
|
|
20240711,134700,8790096550,14000,14000,14010,14000,221
|
|
20240711,134600,8787002510,14000,14000,14010,14000,353
|
|
20240711,134500,8782060420,14000,14000,14010,14000,123
|
|
20240711,134400,8780338350,14000,14010,14010,14000,161
|
|
20240711,134300,8778083500,14020,14010,14030,14010,599
|
|
20240711,134200,8769685010,14020,14020,14020,14010,3200
|
|
20240711,134100,8724822680,14010,14000,14020,14000,1654
|
|
20240711,134000,8701648490,14010,14010,14030,14000,3265
|
|
20240711,133900,8655882030,14000,14010,14020,14000,3697
|
|
20240711,133800,8604075100,14010,14030,14030,14000,10802
|
|
20240711,133700,8452701580,14020,14020,14030,14020,161
|
|
20240711,133600,8450444310,14020,14020,14030,14020,114
|
|
20240711,133500,8448845930,14020,14020,14030,14020,320
|
|
20240711,133400,8444358460,14030,14030,14030,14020,139
|
|
20240711,133300,8442409530,14030,14020,14030,14020,73
|
|
20240711,133200,8441385490,14020,14020,14030,14020,2564
|
|
20240711,133100,8405418160,14030,14030,14030,14020,166
|
|
20240711,133000,8403090710,14030,14020,14030,14020,372
|
|
20240711,132900,8397872590,14020,14020,14030,14020,149
|
|
20240711,132800,8395782740,14020,14020,14020,14020,719
|
|
20240711,132700,8385702360,14020,14020,14020,14020,2345
|
|
20240711,132600,8352825460,14020,14020,14030,14020,22
|
|
20240711,132500,8352516960,14020,14020,14030,14020,2578
|
|
20240711,132400,8316360870,14020,14020,14020,14020,90
|
|
20240711,132300,8315099070,14020,14020,14030,14020,338
|
|
20240711,132200,8310358150,14020,14020,14030,14020,200
|
|
20240711,132100,8307554110,14030,14030,14040,14020,2759
|
|
20240711,132000,8268838860,14040,14030,14040,14030,606
|
|
20240711,131900,8260334180,14020,14010,14020,14010,513
|
|
20240711,131800,8253142850,14020,14020,14030,14010,183
|
|
20240711,131700,8250576940,14030,14010,14060,14010,5393
|
|
20240711,131600,8174857510,14020,14020,14030,14000,3361
|
|
20240711,131500,8127710080,14000,14020,14040,14000,883
|
|
20240711,131400,8115329710,14030,14000,14030,14000,11587
|
|
20240711,131300,7952910260,14000,14000,14010,14000,22
|
|
20240711,131200,7952602230,14010,14000,14010,14000,3839
|
|
20240711,131100,7898855460,14000,13990,14000,13990,265
|
|
20240711,131000,7895146350,13990,14000,14000,13990,122
|
|
20240711,130900,7893439410,13990,13990,13990,13990,62
|
|
20240711,130800,7892572030,13990,14000,14000,13990,15
|
|
20240711,130700,7892362170,13990,14000,14000,13990,8314
|
|
20240711,130600,7775967480,14000,14010,14010,14000,91
|
|
20240711,130500,7774693140,14000,14000,14010,14000,3270
|
|
20240711,130400,7728881290,14000,14000,14010,14000,189
|
|
20240711,130300,7726234520,14000,14000,14000,14000,239
|
|
20240711,130200,7722888520,14000,14010,14010,14000,75
|
|
20240711,130100,7721838400,14000,14010,14010,14000,17
|
|
20240711,130000,7721600370,14020,14000,14020,14000,4109
|
|
20240711,125900,7664032120,14010,14000,14010,14000,200
|
|
20240711,125800,7661230600,14010,14010,14010,14000,30
|
|
20240711,125700,7660810450,14010,14010,14010,14000,478
|
|
20240711,125600,7654114870,14000,13990,14000,13990,1825
|
|
20240711,125500,7628564980,14000,13990,14000,13990,519
|
|
20240711,125400,7621299480,14000,13990,14000,13990,224
|
|
20240711,125300,7618165000,14000,13980,14000,13980,3468
|
|
20240711,125200,7569673610,13970,13970,13980,13970,1190
|
|
20240711,125100,7553038840,13970,13980,13980,13970,663
|
|
20240711,125000,7543775720,13970,13970,13970,13970,204
|
|
20240711,124900,7540925840,13970,13970,13980,13970,199
|
|
20240711,124800,7538144710,13980,13970,13980,13970,320
|
|
20240711,124700,7533672330,13970,13970,13980,13970,188
|
|
20240711,124600,7531045070,13970,13970,13980,13970,3518
|
|
20240711,124500,7481898580,13970,13970,13970,13960,187
|
|
20240711,124400,7479287630,13960,13960,13970,13960,74
|
|
20240711,124300,7478254470,13960,13970,13970,13960,178
|
|
20240711,124200,7475768790,13960,13960,13960,13960,90
|
|
20240711,124100,7474512390,13970,13970,13970,13960,482
|
|
20240711,124000,7467779020,13970,13970,13980,13970,1145
|
|
20240711,123900,7451783300,13970,13970,13980,13970,338
|
|
20240711,123800,7447060520,13970,13970,13980,13970,237
|
|
20240711,123700,7443748430,13970,13970,13980,13970,183
|
|
20240711,123600,7441191860,13980,13970,13980,13970,754
|
|
20240711,123500,7430654890,13980,13980,13980,13970,100
|
|
20240711,123400,7429257640,13970,13970,13970,13970,110
|
|
20240711,123300,7427720940,13970,13970,13980,13970,144
|
|
20240711,123200,7425709070,13970,13990,13990,13960,2009
|
|
20240711,123100,7397608900,13990,13970,14000,13970,1733
|
|
20240711,123000,7373379570,13980,13970,13980,13970,222
|
|
20240711,122900,7370278220,13970,13970,13980,13970,604
|
|
20240711,122800,7361840290,13970,13990,13990,13970,2994
|
|
20240711,122700,7319980530,13990,13990,13990,13980,2422
|
|
20240711,122600,7286096820,13990,13990,14000,13990,740
|
|
20240711,122500,7275744170,13990,13990,14000,13990,311
|
|
20240711,122400,7271393240,13990,13990,14000,13990,20
|
|
20240711,122300,7271113420,13990,13990,13990,13990,272
|
|
20240711,122200,7267308140,13990,13990,14000,13980,940
|
|
20240711,122100,7254159130,13990,13970,14000,13970,6432
|
|
20240711,122000,7164242390,13970,13970,13980,13970,2215
|
|
20240711,121900,7133297410,13980,13980,13980,13970,78
|
|
20240711,121800,7132207580,13980,13970,13980,13970,231
|
|
20240711,121700,7128980290,13970,13970,13980,13970,144
|
|
20240711,121600,7126968310,13980,13970,13980,13970,521
|
|
20240711,121500,7119687170,13970,13980,13980,13970,205
|
|
20240711,121400,7116822410,13980,13970,13980,13970,385
|
|
20240711,121300,7111441560,13970,13970,13980,13970,371
|
|
20240711,121200,7106256350,13980,13970,13980,13970,346
|
|
20240711,121100,7101420580,13970,13970,13980,13970,302
|
|
20240711,121000,7097201620,13980,13980,13980,13970,2876
|
|
20240711,120900,7056995810,13990,13990,13990,13980,100
|
|
20240711,120800,7055596890,13980,13990,13990,13980,185
|
|
20240711,120700,7053010570,13980,13980,13990,13980,149
|
|
20240711,120600,7050927510,13980,13980,13990,13980,241
|
|
20240711,120500,7047557570,13980,13980,13990,13980,140
|
|
20240711,120400,7045599460,13980,13990,13990,13980,112
|
|
20240711,120300,7044033190,13990,13980,13990,13980,219
|
|
20240711,120200,7040971400,13980,13980,13990,13980,149
|
|
20240711,120100,7038888030,13990,13990,13990,13980,119
|
|
20240711,120000,7037223730,13980,13990,13990,13980,304
|
|
20240711,115900,7032972360,13980,13980,13990,13980,79
|
|
20240711,115800,7031867840,13980,13980,13980,13980,41
|
|
20240711,115700,7031294660,13980,13990,13990,13980,115
|
|
20240711,115600,7029686430,13980,13980,14000,13980,589
|
|
20240711,115500,7021448910,13990,14000,14000,13990,1259
|
|
20240711,115400,7003832910,14000,13990,14000,13990,1082
|
|
20240711,115300,6988693650,13980,13980,13980,13980,141
|
|
20240711,115200,6986722470,13990,13980,13990,13980,839
|
|
20240711,115100,6974984870,13980,13980,13990,13980,473
|
|
20240711,115000,6968372320,13980,13980,13990,13980,1335
|
|
20240711,114900,6949697370,13980,13980,13990,13980,564
|
|
20240711,114800,6941811870,13990,13990,13990,13980,81
|
|
20240711,114700,6940679280,13990,13980,13990,13980,2971
|
|
20240711,114600,6899115540,13980,13980,13990,13980,1031
|
|
20240711,114500,6884702150,13990,13990,13990,13980,958
|
|
20240711,114400,6871308180,13990,13980,13990,13980,216
|
|
20240711,114300,6868286540,13980,13990,13990,13980,146
|
|
20240711,114200,6866245230,13990,13980,13990,13980,138
|
|
20240711,114100,6864315830,13980,13990,13990,13980,113
|
|
20240711,114000,6862735380,13990,13990,13990,13980,597
|
|
20240711,113900,6854388140,13990,13990,13990,13980,172
|
|
20240711,113800,6851981980,13980,13990,13990,13980,132
|
|
20240711,113700,6850136160,13980,13970,14010,13970,4494
|
|
20240711,113600,6787256900,13970,13950,13970,13950,3164
|
|
20240711,113500,6743071120,13950,13960,13960,13950,272
|
|
20240711,113400,6739274610,13960,13960,13960,13950,117
|
|
20240711,113300,6737641810,13950,13950,13960,13950,254
|
|
20240711,113200,6734096930,13960,13960,13960,13950,682
|
|
20240711,113100,6724576710,13950,13940,13980,13930,2818
|
|
20240711,113000,6685236970,13930,13930,13930,13920,1195
|
|
20240711,112900,6668594420,13940,13930,13960,13930,1363
|
|
20240711,112800,6649606720,13930,13970,13970,13930,14468
|
|
20240711,112700,6447667870,13970,13970,13980,13970,103
|
|
20240711,112600,6446228910,13970,13980,13980,13970,265
|
|
20240711,112500,6442526110,13970,13980,13980,13970,148
|
|
20240711,112400,6440458340,13980,13990,13990,13970,1698
|
|
20240711,112300,6416725580,13990,13990,13990,13980,276
|
|
20240711,112200,6412865800,13980,13990,13990,13980,325
|
|
20240711,112100,6408319590,13980,13980,13990,13980,147
|
|
20240711,112000,6406263430,14010,13970,14010,13970,19779
|
|
20240711,111900,6129211910,13970,13970,13970,13970,115
|
|
20240711,111800,6127605360,13970,13990,13990,13970,2342
|
|
20240711,111700,6094863510,13990,14020,14020,13980,22605
|
|
20240711,111600,5778378840,14010,14020,14020,14010,673
|
|
20240711,111500,5768944760,14010,14010,14020,14010,226
|
|
20240711,111400,5765777360,14010,14020,14020,14010,278
|
|
20240711,111300,5761880950,14010,14010,14020,14010,249
|
|
20240711,111200,5758392450,14010,14010,14020,14010,129
|
|
20240711,111100,5756584230,14010,14010,14010,14010,118
|
|
20240711,111000,5754931050,14010,14020,14020,14010,375
|
|
20240711,110900,5749675130,14010,14010,14020,14010,174
|
|
20240711,110800,5747236800,14020,14020,14020,14010,228
|
|
20240711,110700,5744041330,14020,14020,14020,14010,113
|
|
20240711,110600,5742457080,14010,14030,14030,14010,3754
|
|
20240711,110500,5689826540,14030,14020,14030,14020,685
|
|
20240711,110400,5680218480,14020,14020,14030,14020,252
|
|
20240711,110300,5676684090,14030,14030,14030,14020,359
|
|
20240711,110200,5671648080,14030,14030,14030,14020,737
|
|
20240711,110100,5661308740,14020,14030,14030,14020,405
|
|
20240711,110000,5655627420,14020,14030,14040,14020,1458
|
|
20240711,105900,5635171650,14030,14040,14040,14030,659
|
|
20240711,105800,5625925000,14040,14030,14040,14030,239
|
|
20240711,105700,5622570470,14030,14030,14040,14030,44
|
|
20240711,105600,5621953100,14030,14040,14040,14030,282
|
|
20240711,105500,5617995940,14030,14030,14040,14030,325
|
|
20240711,105400,5613436180,14030,14030,14040,14030,563
|
|
20240711,105300,5605537240,14030,14030,14040,14030,351
|
|
20240711,105200,5600611940,14030,14040,14040,14030,65
|
|
20240711,105100,5599699950,14030,14030,14030,14030,706
|
|
20240711,105000,5589794770,14040,14030,14040,14030,136
|
|
20240711,104900,5587886540,14040,14050,14050,14030,5477
|
|
20240711,104800,5510982910,14060,14070,14070,14060,1196
|
|
20240711,104700,5494157100,14070,14050,14070,14050,312
|
|
20240711,104600,5489769750,14070,14050,14070,14050,587
|
|
20240711,104500,5481511880,14060,14070,14070,14050,485
|
|
20240711,104400,5474693200,14070,14050,14070,14050,446
|
|
20240711,104300,5468418060,14070,14070,14070,14040,2639
|
|
20240711,104200,5431311910,14060,14060,14070,14060,2455
|
|
20240711,104100,5396776730,14060,14060,14070,14060,509
|
|
20240711,104000,5389620160,14060,14040,14060,14030,3403
|
|
20240711,103900,5341842010,14040,14030,14040,14030,77
|
|
20240711,103800,5340761620,14030,14030,14040,14030,41
|
|
20240711,103700,5340186340,14030,14030,14040,14030,419
|
|
20240711,103600,5334304280,14030,14020,14050,14010,3072
|
|
20240711,103500,5291167570,14030,14020,14030,14020,5248
|
|
20240711,103400,5217590140,14020,14030,14030,14020,1257
|
|
20240711,103300,5199955120,14030,14040,14040,14020,2111
|
|
20240711,103200,5170337580,14030,14040,14040,14030,78
|
|
20240711,103100,5169243230,14030,14040,14040,14030,630
|
|
20240711,103000,5160403060,14040,14040,14040,14020,2810
|
|
20240711,102900,5120977060,14040,14040,14040,14030,1577
|
|
20240711,102800,5098846710,14040,14030,14040,14030,117
|
|
20240711,102700,5097204720,14030,14040,14040,14030,1032
|
|
20240711,102600,5082725690,14040,14030,14040,14030,512
|
|
20240711,102500,5075538030,14040,14030,14040,14020,221
|
|
20240711,102400,5072437330,14030,14030,14030,14020,832
|
|
20240711,102300,5060769910,14030,14040,14040,14020,2843
|
|
20240711,102200,5020882740,14030,14010,14050,14010,3665
|
|
20240711,102100,4969433280,14010,14010,14020,14010,223
|
|
20240711,102000,4966308230,14020,14030,14040,14010,2220
|
|
20240711,101900,4935167150,14040,14030,14040,14030,199
|
|
20240711,101800,4932374880,14030,14030,14040,14030,132
|
|
20240711,101700,4930522060,14040,14040,14040,14030,76
|
|
20240711,101600,4929455690,14040,14040,14040,14030,265
|
|
20240711,101500,4925736650,14040,14030,14040,14030,2347
|
|
20240711,101400,4892805340,14040,14040,14070,14040,882
|
|
20240711,101300,4880421970,14040,14020,14060,14000,3041
|
|
20240711,101200,4837734900,14020,14020,14020,14000,2361
|
|
20240711,101100,4804656350,14020,14020,14020,14010,936
|
|
20240711,101000,4791535630,14020,14010,14030,14010,7980
|
|
20240711,100900,4679645260,14020,14030,14030,14020,2268
|
|
20240711,100800,4647847740,14030,14030,14030,14030,52
|
|
20240711,100700,4647118180,14020,14040,14040,14020,1204
|
|
20240711,100600,4630218460,14050,14050,14050,14040,43
|
|
20240711,100500,4629614360,14040,14050,14050,14040,454
|
|
20240711,100400,4623238060,14050,14050,14050,14040,227
|
|
20240711,100300,4620049210,14050,14040,14050,14020,5565
|
|
20240711,100200,4541912930,14040,14030,14040,14020,3501
|
|
20240711,100100,4492782760,14030,14030,14030,14020,46
|
|
20240711,100000,4492137390,14030,14040,14040,14030,5904
|
|
20240711,095900,4409267690,14040,14030,14040,14030,892
|
|
20240711,095800,4396752860,14030,14030,14030,14030,1022
|
|
20240711,095700,4382414200,14030,14030,14030,14030,872
|
|
20240711,095600,4370180040,14030,14040,14040,14030,5581
|
|
20240711,095500,4291849680,14040,14080,14080,14040,3345
|
|
20240711,095400,4244855770,14080,14070,14080,14070,2337
|
|
20240711,095300,4211974000,14080,14090,14090,14070,263
|
|
20240711,095200,4208269620,14090,14090,14090,14080,335
|
|
20240711,095100,4203552170,14090,14080,14090,14070,1265
|
|
20240711,095000,4185747240,14080,14090,14090,14080,226
|
|
20240711,094900,4182565060,14080,14090,14100,14080,686
|
|
20240711,094800,4172903680,14090,14080,14110,14080,10662
|
|
20240711,094700,4022571020,14080,14080,14100,14050,10614
|
|
20240711,094600,3873082310,14080,14070,14080,14070,1111
|
|
20240711,094500,3857449440,14080,14090,14090,14070,1099
|
|
20240711,094400,3841974280,14090,14090,14090,14080,286
|
|
20240711,094300,3837945700,14090,14090,14090,14080,191
|
|
20240711,094200,3835255690,14090,14090,14090,14080,1318
|
|
20240711,094100,3816694720,14090,14090,14090,14080,420
|
|
20240711,094000,3810777720,14090,14080,14090,14080,135
|
|
20240711,093900,3808875910,14080,14040,14100,14040,10993
|
|
20240711,093800,3654209830,14050,14040,14050,14040,218
|
|
20240711,093700,3651148190,14050,14050,14060,14030,2013
|
|
20240711,093600,3622889150,14060,14050,14060,14050,2339
|
|
20240711,093500,3590024640,14060,14060,14070,14040,2865
|
|
20240711,093400,3549750410,14060,14060,14070,14060,528
|
|
20240711,093300,3542326600,14060,14070,14070,14060,1018
|
|
20240711,093200,3528003890,14070,14080,14090,14070,5105
|
|
20240711,093100,3456147670,14080,14090,14100,14080,1175
|
|
20240711,093000,3439597250,14100,14100,14100,14080,6795
|
|
20240711,092900,3343847480,14100,14110,14110,14100,644
|
|
20240711,092800,3334766930,14100,14110,14120,14100,594
|
|
20240711,092700,3326387350,14110,14110,14120,14100,8082
|
|
20240711,092600,3212291220,14120,14100,14120,14080,16735
|
|
20240711,092500,2976336410,14090,14100,14110,14080,5131
|
|
20240711,092400,2904000550,14100,14080,14110,14080,970
|
|
20240711,092300,2890327440,14080,14080,14110,14070,8738
|
|
20240711,092200,2767144220,14080,14040,14090,14040,6362
|
|
20240711,092100,2677615740,14040,14090,14090,14040,6795
|
|
20240711,092000,2582031380,14090,14100,14110,14090,894
|
|
20240711,091900,2569421800,14100,14120,14120,14100,3866
|
|
20240711,091800,2514867460,14120,14120,14130,14100,6667
|
|
20240711,091700,2420752910,14120,14090,14130,14090,11311
|
|
20240711,091600,2261117940,14090,14120,14120,14090,4043
|
|
20240711,091500,2204057450,14120,14080,14140,14070,33328
|
|
20240711,091400,1734118510,14070,14080,14090,14070,7863
|
|
20240711,091300,1623358500,14080,14080,14090,14070,10136
|
|
20240711,091200,1480661810,14080,14020,14080,14020,6324
|
|
20240711,091100,1391820140,14030,14050,14070,14020,2698
|
|
20240711,091000,1353982550,14070,14030,14080,14000,9135
|
|
20240711,090900,1225669300,14030,14030,14050,14020,11484
|
|
20240711,090800,1064405130,14030,14040,14040,14020,6142
|
|
20240711,090700,978232040,14040,14010,14040,14000,10245
|
|
20240711,090600,834572530,14010,14000,14020,13970,1497
|
|
20240711,090500,813601070,14010,14010,14040,13980,11324
|
|
20240711,090400,654835050,14000,13960,14000,13960,6276
|
|
20240711,090300,567073760,13960,13950,13970,13930,10976
|
|
20240711,090200,413919110,13950,13910,13950,13910,1161
|
|
20240711,090100,397730200,13900,13880,13910,13870,14571
|
|
20240711,090000,195384890,13880,13950,13950,13880,14033
|